Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
0.9727
+0.0078 (0.81%)
At close: Mar 9, 2026, 4:00 PM EDT
0.9782
+0.0055 (0.57%)
After-hours: Mar 9, 2026, 6:37 PM EDT
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.98 | 1.02 | 0.95 | 0.99 | - | 2.10% | 193,415 |
| Mar 6, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | 2.86% | 151,462 |
| Mar 5, 2026 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | -1.50% | 65,026 |
| Mar 4, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.17% | 103,339 |
| Mar 3, 2026 | 0.91 | 0.95 | 0.88 | 0.95 | 0.95 | 2.14% | 140,812 |
| Mar 2, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -1.38% | 90,191 |
| Feb 27, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -3.78% | 83,472 |
| Feb 26, 2026 | 0.92 | 1.02 | 0.92 | 0.98 | 0.98 | 3.81% | 219,363 |
| Feb 25, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 1.61% | 116,929 |
| Feb 24, 2026 | 0.89 | 0.95 | 0.85 | 0.93 | 0.93 | 7.08% | 171,684 |
| Feb 23, 2026 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 0.99% | 115,888 |
| Feb 20, 2026 | 0.90 | 0.94 | 0.85 | 0.86 | 0.86 | -3.37% | 230,233 |
| Feb 19, 2026 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -3.26% | 166,322 |
| Feb 18, 2026 | 0.86 | 0.93 | 0.86 | 0.92 | 0.92 | 7.19% | 77,368 |
| Feb 17, 2026 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 3.16% | 60,742 |
| Feb 13, 2026 | 0.82 | 0.87 | 0.82 | 0.83 | 0.83 | 2.70% | 118,374 |
| Feb 12, 2026 | 0.86 | 0.90 | 0.80 | 0.81 | 0.81 | -6.44% | 213,417 |
| Feb 11, 2026 | 0.92 | 0.93 | 0.87 | 0.87 | 0.87 | -1.88% | 125,692 |
| Feb 10, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -2.86% | 107,298 |
| Feb 9, 2026 | 0.94 | 0.94 | 0.86 | 0.91 | 0.91 | -2.34% | 190,260 |
| Feb 6, 2026 | 0.86 | 0.95 | 0.82 | 0.93 | 0.93 | 13.15% | 220,063 |
| Feb 5, 2026 | 0.90 | 0.91 | 0.80 | 0.82 | 0.82 | -8.65% | 305,184 |
| Feb 4, 2026 | 0.99 | 1.00 | 0.87 | 0.90 | 0.90 | -8.15% | 376,035 |
| Feb 3, 2026 | 1.00 | 1.06 | 0.98 | 0.98 | 0.98 | -2.97% | 265,256 |
| Feb 2, 2026 | 0.97 | 1.04 | 0.95 | 1.01 | 1.01 | 1.00% | 209,843 |
| Jan 30, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 221,006 |
| Jan 29, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 293,409 |
| Jan 28, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 136,288 |
| Jan 27, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 137,526 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 209,174 |
| Jan 23, 2026 | 1.14 | 1.17 | 1.07 | 1.08 | 1.08 | -6.90% | 288,805 |
| Jan 22, 2026 | 1.10 | 1.19 | 1.09 | 1.16 | 1.16 | 7.41% | 707,304 |
| Jan 21, 2026 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | 0.93% | 244,324 |
| Jan 20, 2026 | 1.03 | 1.12 | 1.02 | 1.07 | 1.07 | 3.88% | 542,212 |
| Jan 16, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 182,375 |
| Jan 15, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 227,904 |
| Jan 14, 2026 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 3.77% | 271,153 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -5.36% | 274,180 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 0.90% | 303,753 |
| Jan 9, 2026 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | 2.78% | 271,192 |
| Jan 8, 2026 | 1.15 | 1.16 | 1.08 | 1.08 | 1.08 | -6.09% | 276,852 |
| Jan 7, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 4.55% | 285,420 |
| Jan 6, 2026 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 233,863 |
| Jan 5, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 276,685 |
| Jan 2, 2026 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 5.77% | 242,624 |
| Dec 31, 2025 | 1.04 | 1.10 | 1.04 | 1.04 | 1.04 | -0.95% | 439,450 |
| Dec 30, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 346,832 |
| Dec 29, 2025 | 1.07 | 1.13 | 1.05 | 1.06 | 1.06 | - | 510,570 |
| Dec 26, 2025 | 1.14 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 622,171 |
| Dec 24, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 561,984 |